Nitori Holdings Co., Ltd. - 9843.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,670	2,725	2,725	2,742.5	2,660.5	3.23M
December 03, 2025	2,678.5	2,646	2,646	2,680	2,599	3.97M
December 02, 2025	2,705	2,728.5	2,728.5	2,747.5	2,699.5	2.42M
December 01, 2025	2,700	2,661	2,661	2,707.5	2,650.5	2.64M
November 28, 2025	2,730	2,702	2,702	2,768	2,701.5	2.49M
November 27, 2025	2,726.5	2,731.5	2,731.5	2,777	2,717	2.8M
November 26, 2025	2,741	2,761.5	2,761.5	2,798	2,735.5	3.06M
November 25, 2025	2,697.5	2,721.5	2,721.5	2,746.5	2,668	3.67M
November 21, 2025	2,600	2,691.5	2,691.5	2,718	2,596	5.5M
November 20, 2025	2,606.5	2,585	2,585	2,622.5	2,548	3.8M
November 19, 2025	2,639.5	2,656.5	2,656.5	2,681	2,633	2.71M
November 18, 2025	2,637	2,620.5	2,620.5	2,685.5	2,616.5	3.73M
November 17, 2025	2,615	2,622	2,622	2,665	2,568.5	3.97M
November 14, 2025	2,541	2,615	2,615	2,615	2,481	6.24M
November 13, 2025	2,508	2,504	2,504	2,515	2,487.5	2.44M
November 12, 2025	2,488	2,488.5	2,488.5	2,533.5	2,477	3.17M
November 11, 2025	2,495	2,474.5	2,474.5	2,513.5	2,465	2.67M
November 10, 2025	2,505	2,511	2,511	2,517.5	2,497.5	2.04M
November 07, 2025	2,471	2,491.5	2,491.5	2,501	2,462	3.34M
November 06, 2025	2,460	2,448.5	2,448.5	2,476	2,438	4.08M
November 05, 2025	2,460	2,448.5	2,448.5	2,476	2,438	4.08M
November 04, 2025	2,514	2,507.5	2,507.5	2,548	2,492.5	3.67M
October 31, 2025	2,480	2,500	2,500	2,523.5	2,456	2.82M
October 30, 2025	2,480	2,500	2,500	2,523.5	2,456	7.18M
October 29, 2025	2,522	2,513	2,513	2,539.5	2,505	2.86M
October 28, 2025	2,544.5	2,525.5	2,525.5	2,547	2,515	2.68M
October 27, 2025	2,524	2,535.5	2,535.5	2,558.5	2,520	2.81M
October 24, 2025	2,530.5	2,524	2,524	2,540	2,501	2.94M
October 23, 2025	2,547	2,551.5	2,551.5	2,554	2,510	2.53M
October 22, 2025	2,490	2,531.5	2,531.5	2,582	2,488.5	4.67M
October 21, 2025	2,449	2,502.5	2,502.5	2,503.5	2,445	3.52M
October 20, 2025	2,462.5	2,445	2,445	2,475	2,433.5	3.26M
October 17, 2025	2,503	2,439.5	2,439.5	2,510	2,436	2.75M
October 16, 2025	2,490	2,495	2,495	2,528.5	2,476.5	3.78M
October 15, 2025	2,479	2,456.5	2,456.5	2,490	2,430.5	3.72M
October 14, 2025	2,421	2,479	2,479	2,479	2,415	5.29M
October 10, 2025	2,498.5	2,464.5	2,464.5	2,507	2,457	4.51M
October 09, 2025	2,519.5	2,498	2,498	2,527.5	2,475.5	3.89M
October 08, 2025	2,548	2,545	2,545	2,580.5	2,530	3.94M
October 07, 2025	2,516.5	2,549.5	2,549.5	2,573	2,481.5	4.43M
October 06, 2025	2,524.5	2,531	2,531	2,542	2,440	8.8M
October 03, 2025	2,584	2,563	2,563	2,596.5	2,515.5	5.81M
October 02, 2025	2,725	2,634	2,634	2,747.5	2,634	3.37M
October 01, 2025	2,822	2,718	2,718	2,850	2,695	5.34M
September 30, 2025	2,845	2,853.5	2,853.5	2,882.5	2,771	4.14M
September 29, 2025	2,803.5	2,795	2,795	2,820	2,756	2.1M
September 26, 2025	2,802	2,825	2,809.6	2,833	2,781	16.63M
September 25, 2025	2,848	2,840	2,824.52	2,867	2,835	12.03M
September 24, 2025	2,877	2,848	2,832.48	2,888	2,822	13.82M
September 22, 2025	2,904	2,856	2,840.43	2,916	2,856	15.97M
September 19, 2025	2,850	2,917	2,901.1	2,935	2,842	29.97M
September 18, 2025	2,910	2,870	2,854.36	2,927	2,856	19.73M
September 17, 2025	2,863	2,901	2,885.19	2,942	2,853	30.53M
September 16, 2025	2,847	2,844	2,828.5	2,853	2,810	13.47M
September 12, 2025	2,890	2,843	2,827.51	2,890	2,810	18.99M
September 11, 2025	2,821	2,848	2,832.48	2,848	2,801	14.39M
September 10, 2025	2,798	2,834	2,818.55	2,834	2,786	17.17M
September 09, 2025	2,900	2,786	2,770.82	2,909	2,778	27.97M
September 08, 2025	2,820	2,846	2,830.49	2,862	2,801	26.29M
September 05, 2025	2,737	2,849	2,833.47	2,849	2,725	34.84M

Nitori Holdings Co., Ltd. (9843.T) JPX